Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AMAT
Applied Materials Inc
stock NASDAQ

At Close
Sep 11, 2026 3:59:58 PM EDT
456.67USD+0.587%(+2.66)4,317,586
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
461.27USD+1.600%(+7.26)33,221
After-hours
Sep 11, 2026 4:55:30 PM EDT
456.27USD-0.089%(-0.40)8,072
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5064,8921,7414,852


AMAT Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

AMAT Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMAT Sep 25, 2026 Exp. - Max Pain @ $485.00

Puts
Calls


AMAT Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760.00 C0.01-83.33%397609-10AMAT260925C00760000
750.00 C0.12+200.00%45509-10AMAT260925C00750000
740.00 C0.09+125.00%47509-10AMAT260925C00740000
730.00 C0.04-20.00%611309-10AMAT260925C00730000
720.00 C0.12-63.64%54609-10AMAT260925C00720000
715.00 C0.12+20.00%56109-10AMAT260925C00715000
710.00 C0.05-37.50%1423309-10AMAT260925C00710000
705.00 C0.08-33.33%142709-09AMAT260925C00705000
700.00 C0.07-58.82%74109-10AMAT260925C00700000
695.00 C0.06-14.29%22409-10AMAT260925C00695000
690.00 C0.15-76.92%254409-08AMAT260925C00690000
685.00 C0.08-11.11%23209-10AMAT260925C00685000
680.00 C0.100.00%24909-10AMAT260925C00680000
675.00 C0.14-99.14%64209-09AMAT260925C00675000
670.00 C0.09-43.75%17627809-10AMAT260925C00670000
665.00 C0.18-55.00%721809-10AMAT260925C00665000
660.00 C0.37-89.58%133708-28AMAT260925C00660000
655.00 C0.30-93.12%12909-10AMAT260925C00655000
650.00 C0.12-91.43%56809-10AMAT260925C00650000
645.00 C0.13-83.75%81809-10AMAT260925C00645000
640.00 C0.12-73.91%31309-10AMAT260925C00640000
635.00 C0.46-71.07%22809-08AMAT260925C00635000
630.00 C0.70-64.47%21408-31AMAT260925C00630000
625.00 C0.70+14.75%31109-09AMAT260925C00625000
620.00 C0.81+15.71%42809-09AMAT260925C00620000
615.00 C0.65-71.24%47409-09AMAT260925C00615000
610.00 C0.75-50.00%113009-09AMAT260925C00610000
605.00 C0.75-73.78%71509-09AMAT260925C00605000
602.50 C00%0AMAT260925C00602500
600.00 C0.40-54.02%112209-10AMAT260925C00600000
597.50 C00%0AMAT260925C00597500
595.00 C0.69+102.94%12909-04AMAT260925C00595000
592.50 C00%0AMAT260925C00592500
590.00 C0.80+31.15%35809-04AMAT260925C00590000
587.50 C00%0AMAT260925C00587500
585.00 C1.53+115.49%213109-09AMAT260925C00585000
582.50 C00%0AMAT260925C00582500
580.00 C1.56+4.00%23709-09AMAT260925C00580000
577.50 C00%0AMAT260925C00577500
575.00 C1.62+244.68%112009-09AMAT260925C00575000
572.50 C00%0AMAT260925C00572500
570.00 C1.64+32.26%42509-09AMAT260925C00570000
567.50 C00%0AMAT260925C00567500
565.00 C1.07-20.74%12909-10AMAT260925C00565000
562.50 C00%0AMAT260925C00562500
560.00 C1.32-50.19%14009-10AMAT260925C00560000
557.50 C00%0AMAT260925C00557500
555.00 C2.80-1.06%22409-09AMAT260925C00555000
552.50 C00%0AMAT260925C00552500
550.00 C1.30-63.38%28609-10AMAT260925C00550000
547.50 C00%0AMAT260925C00547500
545.00 C1.44-59.44%11709-10AMAT260925C00545000
542.50 C00%0AMAT260925C00542500
540.00 C1.97-43.87%310209-10AMAT260925C00540000
537.50 C00%0AMAT260925C00537500
535.00 C2.42-34.77%44909-10AMAT260925C00535000
532.50 C00%0AMAT260925C00532500
530.00 C2.77-49.64%45709-10AMAT260925C00530000
527.50 C00%0AMAT260925C00527500
525.00 C2.79-39.48%86709-10AMAT260925C00525000
522.50 C00%0AMAT260925C00522500
520.00 C2.90-50.26%63866009-10AMAT260925C00520000
517.50 C00%0AMAT260925C00517500
515.00 C6.77-3.29%56109-09AMAT260925C00515000
512.50 C00%0AMAT260925C00512500
510.00 C4.18-38.07%5918609-10AMAT260925C00510000
507.50 C00%0AMAT260925C00507500
505.00 C4.60-54.90%73009-10AMAT260925C00505000
502.50 C00%0AMAT260925C00502500
500.00 C5.55-42.61%1537709-10AMAT260925C00500000
497.50 C00%0AMAT260925C00497500
495.00 C10.30-22.56%22809-09AMAT260925C00495000
492.50 C00%0AMAT260925C00492500
490.00 C7.81-41.72%828509-10AMAT260925C00490000
487.50 C00%0AMAT260925C00487500
485.00 C7.50-46.85%85309-10AMAT260925C00485000
482.50 C00%0AMAT260925C00482500
480.00 C9.65-42.53%419109-10AMAT260925C00480000
477.50 C00%0AMAT260925C00477500
475.00 C11.03-39.73%13209-10AMAT260925C00475000
472.50 C00%0AMAT260925C00472500
470.00 C13.97-38.59%128009-10AMAT260925C00470000
467.50 C00%0AMAT260925C00467500
465.00 C14.50-39.71%77209-10AMAT260925C00465000
462.50 C00%0AMAT260925C00462500
460.00 C17.50-26.47%146509-10AMAT260925C00460000
457.50 C00%0AMAT260925C00457500
455.00 C19.34-34.44%220409-10AMAT260925C00455000
452.50 C00%0AMAT260925C00452500
450.00 C35.30+42.34%6812309-08AMAT260925C00450000
447.50 C00%0AMAT260925C00447500
445.00 C24.29-35.98%61109-10AMAT260925C00445000
442.50 C00%0AMAT260925C00442500
440.00 C27.29-33.73%44609-10AMAT260925C00440000
437.50 C00%0AMAT260925C00437500
435.00 C41.64+1.81%102509-09AMAT260925C00435000
432.50 C00%0AMAT260925C00432500
430.00 C45.40+5.70%21409-09AMAT260925C00430000
427.50 C00%0AMAT260925C00427500
425.00 C49.40+0.82%11009-09AMAT260925C00425000
422.50 C00%0AMAT260925C00422500
420.00 C53.00+12.72%32809-09AMAT260925C00420000
417.50 C00%0AMAT260925C00417500
415.00 C36.13-49.10%1609-01AMAT260925C00415000
412.50 C00%0AMAT260925C00412500
410.00 C55.17+2.93%171709-08AMAT260925C00410000
407.50 C00%0AMAT260925C00407500
405.00 C00%0AMAT260925C00405000
402.50 C00%0AMAT260925C00402500
400.00 C55.72-16.82%1609-01AMAT260925C00400000
397.50 C00%0AMAT260925C00397500
395.00 C00%0AMAT260925C00395000
392.50 C00%0AMAT260925C00392500
390.00 C111.200%2108-21AMAT260925C00390000
387.50 C00%0AMAT260925C00387500
385.00 C00%0AMAT260925C00385000
382.50 C00%0AMAT260925C00382500
380.00 C63.55-34.32%1209-02AMAT260925C00380000
377.50 C00%0AMAT260925C00377500
375.00 C00%0AMAT260925C00375000
372.50 C00%0AMAT260925C00372500
370.00 C99.000%101009-09AMAT260925C00370000
367.50 C00%0AMAT260925C00367500
365.00 C00%0AMAT260925C00365000
360.00 C00%0AMAT260925C00360000
355.00 C00%0AMAT260925C00355000
350.00 C97.49-26.21%1309-01AMAT260925C00350000
345.00 C00%0AMAT260925C00345000
340.00 C00%0AMAT260925C00340000
335.00 C00%0AMAT260925C00335000
330.00 C00%0AMAT260925C00330000
325.00 C00%0AMAT260925C00325000
320.00 C00%0AMAT260925C00320000
315.00 C00%0AMAT260925C00315000
310.00 C00%0AMAT260925C00310000
305.00 C00%0AMAT260925C00305000
300.00 C00%0AMAT260925C00300000
295.00 C00%0AMAT260925C00295000
290.00 C00%0AMAT260925C00290000
285.00 C00%0AMAT260925C00285000
280.00 C00%0AMAT260925C00280000
275.00 C00%0AMAT260925C00275000
270.00 C00%0AMAT260925C00270000
265.00 C00%0AMAT260925C00265000
260.00 C00%0AMAT260925C00260000
Puts
StrikePriceChangeVolOILastContract Name
760.00 P00%0AMAT260925P00760000
750.00 P215.270%1005008-17AMAT260925P00750000
740.00 P00%0AMAT260925P00740000
730.00 P00%0AMAT260925P00730000
720.00 P00%0AMAT260925P00720000
715.00 P00%0AMAT260925P00715000
710.00 P00%0AMAT260925P00710000
705.00 P00%0AMAT260925P00705000
700.00 P00%0AMAT260925P00700000
695.00 P00%0AMAT260925P00695000
690.00 P00%0AMAT260925P00690000
685.00 P00%0AMAT260925P00685000
680.00 P00%0AMAT260925P00680000
675.00 P00%0AMAT260925P00675000
670.00 P00%0AMAT260925P00670000
665.00 P188.77+16.52%3308-27AMAT260925P00665000
660.00 P00%0AMAT260925P00660000
655.00 P00%0AMAT260925P00655000
650.00 P195.40+12.60%1108-31AMAT260925P00650000
645.00 P00%0AMAT260925P00645000
640.00 P201.05+81.70%13409-03AMAT260925P00640000
635.00 P00%0AMAT260925P00635000
630.00 P178.70-6.37%1409-04AMAT260925P00630000
625.00 P152.22+5.51%1108-28AMAT260925P00625000
620.00 P188.20+54.19%13409-03AMAT260925P00620000
615.00 P109.700%2208-10AMAT260925P00615000
610.00 P170.85+94.70%16509-03AMAT260925P00610000
605.00 P121.860%4408-21AMAT260925P00605000
602.50 P00%0AMAT260925P00602500
600.00 P168.20+118.44%16509-03AMAT260925P00600000
597.50 P00%0AMAT260925P00597500
595.00 P00%0AMAT260925P00595000
592.50 P00%0AMAT260925P00592500
590.00 P80.00-2.68%1108-17AMAT260925P00590000
587.50 P00%0AMAT260925P00587500
585.00 P70.97-14.58%1208-12AMAT260925P00585000
582.50 P00%0AMAT260925P00582500
580.00 P109.93+66.18%1508-27AMAT260925P00580000
577.50 P00%0AMAT260925P00577500
575.00 P115.68+26.04%1308-31AMAT260925P00575000
572.50 P00%0AMAT260925P00572500
570.00 P93.05+52.54%1808-24AMAT260925P00570000
567.50 P00%0AMAT260925P00567500
565.00 P91.68+1.58%3508-26AMAT260925P00565000
562.50 P00%0AMAT260925P00562500
560.00 P108.13-11.14%11209-04AMAT260925P00560000
557.50 P00%0AMAT260925P00557500
555.00 P117.48+34.76%16309-02AMAT260925P00555000
552.50 P00%0AMAT260925P00552500
550.00 P122.39+10.89%33109-03AMAT260925P00550000
547.50 P00%0AMAT260925P00547500
545.00 P78.89+20.37%11108-27AMAT260925P00545000
542.50 P00%0AMAT260925P00542500
540.00 P113.00+22.89%12109-03AMAT260925P00540000
537.50 P00%0AMAT260925P00537500
535.00 P80.34-24.51%12609-10AMAT260925P00535000
532.50 P00%0AMAT260925P00532500
530.00 P103.73+46.59%12509-03AMAT260925P00530000
527.50 P00%0AMAT260925P00527500
525.00 P69.40-20.09%13109-10AMAT260925P00525000
522.50 P00%0AMAT260925P00522500
520.00 P56.35-37.33%1409-08AMAT260925P00520000
517.50 P00%0AMAT260925P00517500
515.00 P53.68+0.43%14809-09AMAT260925P00515000
512.50 P00%0AMAT260925P00512500
510.00 P57.65+19.61%11409-10AMAT260925P00510000
507.50 P00%0AMAT260925P00507500
505.00 P51.28+13.53%15309-10AMAT260925P00505000
502.50 P00%0AMAT260925P00502500
500.00 P47.42+16.65%19709-10AMAT260925P00500000
497.50 P00%0AMAT260925P00497500
495.00 P43.59+16.86%314109-10AMAT260925P00495000
492.50 P00%0AMAT260925P00492500
490.00 P33.15+1.22%413209-09AMAT260925P00490000
487.50 P00%0AMAT260925P00487500
485.00 P39.20-21.68%3519809-04AMAT260925P00485000
482.50 P00%0AMAT260925P00482500
480.00 P34.61+26.78%210909-10AMAT260925P00480000
477.50 P00%0AMAT260925P00477500
475.00 P28.95+27.20%310909-10AMAT260925P00475000
472.50 P00%0AMAT260925P00472500
470.00 P22.35+8.23%17409-09AMAT260925P00470000
467.50 P00%0AMAT260925P00467500
465.00 P19.10+6.23%127009-09AMAT260925P00465000
462.50 P00%0AMAT260925P00462500
460.00 P20.76+32.99%136509-10AMAT260925P00460000
457.50 P00%0AMAT260925P00457500
455.00 P16.47+16.40%3221109-10AMAT260925P00455000
452.50 P00%0AMAT260925P00452500
450.00 P14.45+25.65%2217909-10AMAT260925P00450000
447.50 P00%0AMAT260925P00447500
445.00 P13.79+18.88%1516009-10AMAT260925P00445000
442.50 P00%0AMAT260925P00442500
440.00 P11.40+28.09%830809-10AMAT260925P00440000
437.50 P00%0AMAT260925P00437500
435.00 P9.06+23.27%1114309-10AMAT260925P00435000
432.50 P00%0AMAT260925P00432500
430.00 P7.55+26.25%915009-10AMAT260925P00430000
427.50 P00%0AMAT260925P00427500
425.00 P6.22+19.62%78109-10AMAT260925P00425000
422.50 P00%0AMAT260925P00422500
420.00 P5.05+18.82%728409-10AMAT260925P00420000
417.50 P00%0AMAT260925P00417500
415.00 P4.12+19.42%266609-10AMAT260925P00415000
412.50 P00%0AMAT260925P00412500
410.00 P4.00+39.86%3620409-10AMAT260925P00410000
407.50 P00%0AMAT260925P00407500
405.00 P2.72-6.21%517009-10AMAT260925P00405000
402.50 P00%0AMAT260925P00402500
400.00 P2.44+28.42%1427309-10AMAT260925P00400000
397.50 P00%0AMAT260925P00397500
395.00 P2.08+15.56%78609-10AMAT260925P00395000
392.50 P00%0AMAT260925P00392500
390.00 P1.74+27.94%211409-10AMAT260925P00390000
387.50 P00%0AMAT260925P00387500
385.00 P1.21-18.24%25009-09AMAT260925P00385000
382.50 P00%0AMAT260925P00382500
380.00 P1.00-5.66%314909-10AMAT260925P00380000
377.50 P00%0AMAT260925P00377500
375.00 P0.99-2.94%13309-09AMAT260925P00375000
372.50 P00%0AMAT260925P00372500
370.00 P0.73-8.75%415409-10AMAT260925P00370000
367.50 P00%0AMAT260925P00367500
365.00 P0.58-3.33%1913709-10AMAT260925P00365000
360.00 P0.500.00%44809-10AMAT260925P00360000
355.00 P0.40-62.26%223209-10AMAT260925P00355000
350.00 P0.05-87.18%11409-10AMAT260925P00350000
345.00 P0.26-25.71%204209-10AMAT260925P00345000
340.00 P0.23-11.54%33809-10AMAT260925P00340000
335.00 P0.18-37.93%22409-10AMAT260925P00335000
330.00 P0.18-30.77%121209-09AMAT260925P00330000
325.00 P0.18+38.46%31409-10AMAT260925P00325000
320.00 P0.11-45.00%32709-10AMAT260925P00320000
315.00 P0.08-38.46%662309-10AMAT260925P00315000
310.00 P0.06-33.33%181309-10AMAT260925P00310000
305.00 P0.06-25.00%112109-10AMAT260925P00305000
300.00 P0.06-53.85%3428909-10AMAT260925P00300000
295.00 P0.06-14.29%71709-10AMAT260925P00295000
290.00 P0.05+25.00%71709-10AMAT260925P00290000
285.00 P0.050.00%53252709-10AMAT260925P00285000
280.00 P0.02-87.50%219009-10AMAT260925P00280000
275.00 P0.10-47.37%31209-03AMAT260925P00275000
270.00 P0.13+44.44%26009-03AMAT260925P00270000
265.00 P0.07+16.67%4512809-10AMAT260925P00265000
260.00 P0.05+400.00%19545209-10AMAT260925P00260000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC